Datawalk SA (DATP)

DATP
🏛️ Pologne →
101.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 53.90 58.30 52.50 56.60 0.1M
2024-12-27 46.20 54.00 45.60 53.20 0.1M
2024-12-23 46.40 47.45 45.55 45.55 0.0M
2024-12-20 47.90 47.90 45.55 46.50 0.0M
2024-12-19 45.95 48.75 45.00 47.60 0.0M
2024-12-18 48.45 48.45 45.80 45.95 0.0M
2024-12-17 48.40 48.45 47.30 47.35 0.0M
2024-12-16 47.50 49.70 47.15 48.80 0.0M
2024-12-13 46.20 48.40 43.20 47.90 0.0M
2024-12-12 45.70 47.40 44.55 46.00 0.0M
2024-12-11 46.60 46.75 45.00 45.00 0.0M
2024-12-10 47.40 47.45 44.20 46.60 0.0M
2024-12-09 48.00 49.00 46.85 47.40 0.0M
2024-12-06 49.30 50.70 47.80 48.00 0.0M
2024-12-05 51.40 52.00 48.50 49.00 0.0M
2024-12-04 52.00 55.00 51.00 51.60 0.0M
2024-12-03 49.00 52.40 49.00 52.00 0.0M
2024-12-02 46.50 49.00 46.00 49.00 0.0M
2024-11-29 48.90 49.00 45.20 46.20 0.0M
2024-11-28 48.50 49.25 47.50 48.00 0.0M
2024-11-27 49.80 50.90 47.30 48.00 0.0M
2024-11-26 43.75 51.00 42.60 49.50 0.0M
2024-11-25 41.05 44.20 40.95 43.80 0.0M
2024-11-22 43.80 43.95 40.75 41.10 0.0M
2024-11-21 44.00 45.75 43.05 43.20 0.0M
2024-11-20 46.50 47.40 42.80 43.20 0.0M
2024-11-19 39.50 49.50 39.20 46.10 0.2M
2024-11-18 36.30 37.80 35.60 36.00 0.0M
2024-11-15 36.90 37.00 35.50 36.35 0.0M
2024-11-14 39.90 40.00 36.05 37.05 0.1M
2024-11-13 39.95 40.50 39.60 40.50 0.0M
2024-11-12 40.65 41.00 38.20 39.60 0.0M
2024-11-08 42.00 42.85 40.40 40.65 0.0M
2024-11-07 40.70 42.85 40.05 41.30 0.0M
2024-11-06 40.40 41.00 39.05 40.75 0.0M
2024-11-05 40.20 40.40 39.90 40.00 0.0M
2024-11-04 40.00 40.95 40.00 40.00 0.0M
2024-10-31 40.00 40.90 39.80 40.20 0.0M
2024-10-30 40.50 41.55 40.10 40.10 0.0M
2024-10-29 39.00 41.00 39.00 40.70 0.0M
2024-10-28 38.15 39.00 37.80 38.50 0.0M
2024-10-25 38.50 38.95 38.05 38.95 0.0M
2024-10-24 38.60 39.00 38.30 38.65 0.0M
2024-10-23 38.90 39.00 37.90 38.55 0.0M
2024-10-22 38.85 39.60 38.55 38.90 0.0M
2024-10-21 38.75 38.95 37.60 38.85 0.0M
2024-10-18 37.65 38.95 37.20 38.75 0.0M
2024-10-17 38.60 39.60 36.90 37.45 0.0M
2024-10-16 39.60 40.00 38.95 38.95 0.0M
2024-10-15 40.00 40.95 39.00 39.55 0.0M
2024-10-14 38.15 41.85 37.70 40.00 0.0M
2024-10-11 35.85 37.95 35.75 37.95 0.0M
2024-10-10 37.65 38.50 35.70 35.70 0.0M
2024-10-09 37.65 38.40 37.20 37.40 0.0M
2024-10-08 39.50 39.70 37.60 37.65 0.0M
2024-10-07 39.30 39.60 38.95 39.50 0.0M
2024-10-04 40.05 40.05 38.95 39.30 0.0M
2024-10-03 41.00 41.95 39.25 40.00 0.0M
2024-10-02 40.40 42.00 40.00 41.05 0.0M
2024-10-01 40.75 40.95 39.75 40.40 0.0M
2024-09-30 42.00 44.50 40.65 40.65 0.0M
2024-09-27 43.10 44.50 41.60 42.00 0.0M
2024-09-26 41.20 42.30 40.10 42.00 0.0M
2024-09-25 41.65 41.65 40.50 40.80 0.0M
2024-09-24 39.60 42.35 39.60 41.50 0.0M
2024-09-23 40.35 40.90 39.20 39.60 0.0M
2024-09-20 41.95 41.95 40.30 40.35 0.0M
2024-09-19 42.00 43.00 41.00 41.40 0.0M
2024-09-18 42.65 42.65 41.10 42.00 0.0M
2024-09-17 43.70 43.70 42.40 42.65 0.0M
2024-09-16 43.80 44.20 42.85 43.05 0.0M
2024-09-13 47.50 47.50 43.20 43.60 0.0M
2024-09-12 48.05 50.80 48.05 48.30 0.0M
2024-09-11 46.90 49.40 46.50 48.00 0.0M
2024-09-10 45.75 48.00 45.45 46.60 0.0M
2024-09-09 46.50 47.50 45.25 45.40 0.0M
2024-09-06 47.50 48.40 46.20 46.30 0.0M
2024-09-05 46.70 47.70 46.60 47.40 0.0M
2024-09-04 48.65 50.30 47.30 47.35 0.0M
2024-09-03 50.50 51.30 48.50 48.65 0.0M
2024-09-02 47.10 50.50 46.40 50.50 0.0M
2024-08-30 50.40 50.50 47.35 47.35 0.0M
2024-08-29 44.70 49.10 44.05 48.30 0.0M
2024-08-28 45.65 46.30 44.95 44.95 0.0M
2024-08-27 45.55 46.75 44.40 45.50 0.0M
2024-08-26 43.20 45.90 42.50 45.55 0.0M
2024-08-23 44.10 44.30 43.05 43.50 0.0M
2024-08-22 43.55 44.90 42.60 44.40 0.0M
2024-08-21 43.40 43.90 42.70 43.55 0.0M
2024-08-20 43.90 44.60 42.80 43.35 0.0M
2024-08-19 44.50 44.90 43.40 43.40 0.0M
2024-08-16 46.25 47.15 43.80 44.50 0.0M
2024-08-14 44.00 46.60 43.90 46.05 0.0M
2024-08-13 45.30 45.75 43.30 43.55 0.1M
2024-08-12 48.60 48.80 47.40 47.60 0.0M
2024-08-09 50.00 52.40 47.50 48.05 0.0M
2024-08-08 49.45 50.00 46.50 49.25 0.0M
2024-08-07 45.30 50.80 45.30 49.00 0.0M
2024-08-06 48.00 49.20 44.80 45.15 0.0M
2024-08-05 46.05 47.80 44.40 47.20 0.0M
2024-08-02 51.70 51.70 48.50 48.80 0.0M
2024-08-01 52.10 53.40 50.70 52.20 0.0M
2024-07-31 53.60 54.80 52.00 52.00 0.0M
2024-07-30 54.60 55.90 53.40 53.50 0.0M
2024-07-29 54.20 54.20 52.00 53.80 0.0M
2024-07-26 55.70 57.60 53.70 54.80 0.0M
2024-07-25 56.50 57.60 53.00 55.40 0.0M
2024-07-24 59.50 59.70 56.60 57.90 0.0M
2024-07-23 62.00 62.00 59.50 59.80 0.0M
2024-07-22 60.80 62.50 60.10 62.00 0.0M
2024-07-19 61.60 61.60 59.40 60.80 0.0M
2024-07-18 60.80 62.70 60.50 60.90 0.0M
2024-07-17 61.40 63.50 59.70 60.60 0.0M
2024-07-16 65.10 65.20 61.10 62.00 0.0M
2024-07-15 67.60 67.60 63.50 65.60 0.0M
2024-07-12 67.20 67.20 65.20 66.90 0.0M
2024-07-11 67.70 68.90 66.20 67.20 0.0M
2024-07-10 68.50 70.00 67.50 68.90 0.0M
2024-07-09 70.20 70.70 66.90 67.80 0.0M
2024-07-08 64.00 70.40 63.90 69.50 0.1M
2024-07-05 64.40 65.80 63.50 63.50 0.0M
2024-07-04 63.90 64.50 63.10 63.40 0.0M
2024-07-03 64.90 66.00 62.50 63.90 0.0M
2024-07-02 63.10 65.90 62.60 64.50 0.0M
2024-07-01 63.30 64.90 62.50 63.00 0.0M
2024-06-28 63.40 64.40 62.30 63.30 0.0M
2024-06-27 63.50 64.40 61.80 62.30 0.0M
2024-06-26 65.20 66.80 62.90 63.50 0.0M
2024-06-25 64.00 68.00 62.20 65.10 0.0M
2024-06-24 64.50 64.90 63.60 64.50 0.0M
2024-06-21 62.90 64.50 60.30 64.50 0.0M
2024-06-20 63.40 63.40 61.70 63.00 0.0M
2024-06-19 61.50 63.70 58.40 63.50 0.0M
2024-06-18 62.60 63.10 60.70 61.00 0.0M
2024-06-17 64.20 64.40 61.70 63.90 0.0M
2024-06-14 61.00 65.50 61.00 64.60 0.0M
2024-06-13 61.90 61.90 60.80 61.00 0.0M
2024-06-12 63.70 64.40 60.40 62.00 0.0M
2024-06-11 65.60 66.60 63.80 63.80 0.0M
2024-06-10 65.00 65.70 64.90 65.60 0.0M
2024-06-07 68.20 68.60 64.90 65.20 0.0M
2024-06-06 66.00 68.90 65.20 67.50 0.0M
2024-06-05 66.00 66.20 64.70 65.00 0.0M
2024-06-04 65.80 65.90 64.50 65.00 0.0M
2024-06-03 65.00 66.40 64.90 65.70 0.0M
2024-05-31 66.00 66.30 64.90 65.00 0.0M
2024-05-29 65.20 65.90 64.90 64.90 0.0M
2024-05-28 65.00 65.50 63.30 65.30 0.0M
2024-05-27 66.10 68.70 64.80 65.00 0.0M
2024-05-24 61.00 66.40 60.80 65.90 0.0M
2024-05-23 62.30 62.30 59.70 61.00 0.0M
2024-05-22 58.00 63.50 58.00 62.10 0.1M
2024-05-21 56.80 57.20 55.80 56.70 0.0M
2024-05-20 59.60 59.60 57.00 57.40 0.0M
2024-05-17 59.00 59.90 57.60 59.60 0.0M
2024-05-16 59.20 61.00 57.00 58.70 0.0M
2024-05-15 61.90 61.90 58.50 59.20 0.0M
2024-05-14 61.60 63.00 60.50 61.90 0.0M
2024-05-13 61.00 63.30 60.20 62.20 0.0M
2024-05-10 62.00 63.00 60.20 60.70 0.0M
2024-05-09 62.50 64.00 60.10 62.10 0.0M
2024-05-08 63.20 64.70 62.00 62.40 0.0M
2024-05-07 66.30 69.50 61.60 63.30 0.1M
2024-05-06 64.20 68.00 59.20 65.20 0.1M
2024-05-02 67.80 69.00 65.30 65.80 0.0M
2024-04-30 69.90 71.00 65.20 67.80 0.0M
2024-04-29 62.20 68.80 62.00 68.50 0.1M
2024-04-26 56.00 60.80 53.10 60.80 0.1M
2024-04-25 58.50 60.00 53.50 55.20 0.0M
2024-04-24 63.80 64.50 58.50 58.50 0.0M
2024-04-23 60.90 64.40 60.00 63.80 0.0M
2024-04-22 62.00 64.70 60.30 61.40 0.0M
2024-04-19 61.00 61.90 59.10 61.80 0.0M
2024-04-18 64.90 68.00 61.10 61.80 0.0M
2024-04-17 65.50 67.00 57.30 65.00 0.1M
2024-04-16 71.00 71.00 64.50 64.80 0.0M
2024-04-15 71.00 74.60 68.10 72.00 0.0M
2024-04-12 70.20 74.90 70.20 71.50 0.0M
2024-04-11 66.00 71.70 65.10 69.80 0.0M
2024-04-10 63.50 66.80 61.90 66.80 0.0M
2024-04-09 63.10 66.50 60.40 63.50 0.1M
2024-04-08 68.00 71.10 62.50 63.40 0.0M
2024-04-05 69.20 73.50 67.20 68.20 0.1M
2024-04-04 61.00 70.80 61.00 68.40 0.1M
2024-04-03 57.60 61.20 56.00 60.40 0.0M
2024-04-02 53.10 59.00 53.10 57.70 0.1M
2024-03-28 50.50 53.70 49.70 52.80 0.0M
2024-03-27 49.40 52.00 48.05 51.00 0.0M
2024-03-26 51.70 51.70 47.50 49.90 0.0M
2024-03-25 49.35 52.80 49.20 51.70 0.1M
2024-03-22 48.10 50.90 45.50 48.70 0.1M
2024-03-21 42.80 48.00 42.70 47.00 0.1M
2024-03-20 41.15 42.80 41.15 42.80 0.0M
2024-03-19 42.00 42.10 39.60 41.50 0.0M
2024-03-18 41.95 44.00 40.60 41.80 0.0M
2024-03-15 40.45 44.40 40.45 41.95 0.1M
2024-03-14 38.80 41.90 38.15 40.30 0.0M
2024-03-13 37.70 38.90 37.00 38.55 0.0M
2024-03-12 38.90 38.90 36.40 38.40 0.0M
2024-03-11 33.90 39.30 33.90 39.00 0.0M
2024-03-08 31.75 33.95 31.75 33.80 0.0M
2024-03-07 30.90 34.35 30.50 31.10 0.1M
2024-03-06 33.20 33.20 30.70 31.65 0.0M
2024-03-05 34.15 34.15 32.60 32.65 0.0M
2024-03-04 34.70 35.00 34.10 34.20 0.0M
2024-03-01 36.40 36.40 34.25 34.75 0.0M
2024-02-29 37.00 37.50 36.05 36.05 0.0M
2024-02-28 37.35 38.00 36.55 37.00 0.0M
2024-02-27 37.05 37.80 36.95 37.10 0.0M
2024-02-26 38.50 38.85 36.80 37.05 0.0M
2024-02-23 37.55 39.10 37.55 38.10 0.0M
2024-02-22 39.50 39.60 37.70 37.70 0.0M
2024-02-21 37.70 39.90 37.35 39.00 0.0M
2024-02-20 38.15 38.20 37.20 37.55 0.0M
2024-02-19 37.40 38.20 37.00 38.00 0.0M
2024-02-16 38.25 38.45 37.40 37.50 0.0M
2024-02-15 37.80 38.00 37.40 38.00 0.0M
2024-02-14 37.35 37.80 36.35 37.40 0.0M
2024-02-13 39.00 39.25 36.45 37.35 0.0M
2024-02-12 38.00 39.30 37.05 38.95 0.0M
2024-02-09 38.65 38.75 37.40 37.40 0.0M
2024-02-08 38.10 38.70 37.60 37.70 0.0M
2024-02-07 38.40 39.05 37.60 38.70 0.0M
2024-02-06 35.75 38.10 35.45 38.10 0.0M
2024-02-05 35.70 36.50 35.45 35.75 0.0M
2024-02-02 36.80 36.80 35.40 36.00 0.0M
2024-02-01 33.90 38.00 33.90 36.95 0.0M
2024-01-31 34.15 34.35 33.45 33.90 0.0M
2024-01-30 35.40 35.40 33.80 34.15 0.0M
2024-01-29 35.35 35.40 34.00 35.20 0.0M
2024-01-26 35.20 35.55 34.75 35.35 0.0M
2024-01-25 36.15 36.15 34.40 35.50 0.0M
2024-01-24 36.50 37.00 35.65 35.70 0.0M
2024-01-23 35.90 36.70 35.10 36.50 0.0M
2024-01-22 36.95 36.95 35.65 35.80 0.0M
2024-01-19 37.45 37.85 35.70 36.90 0.0M
2024-01-18 37.55 37.95 35.70 37.00 0.0M
2024-01-17 39.10 39.10 37.20 37.75 0.0M
2024-01-16 38.00 39.25 38.00 39.10 0.0M
2024-01-15 37.95 39.90 36.90 38.35 0.0M
2024-01-12 36.70 38.45 36.50 38.00 0.0M
2024-01-11 39.00 39.00 36.50 36.50 0.0M
2024-01-10 39.65 39.70 38.75 39.00 0.0M
2024-01-09 40.00 40.80 38.50 40.00 0.0M
2024-01-08 41.90 42.50 40.20 41.00 0.0M
2024-01-05 43.80 44.20 41.50 42.50 0.0M
2024-01-04 39.80 43.70 39.00 43.40 0.1M
2024-01-03 41.75 42.00 38.50 39.95 0.0M
2024-01-02 37.15 42.50 37.15 40.30 0.1M